The Shipping Corporation of India Limited (NSE:SCI)
India · Delayed Price · Currency is INR 278.90
-2.20 (-0.78%)
Sep 23, 2026, 3:30 PM IST
NSE:SCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 281.65 | 282.20 | 278.70 | 279.05 | 279.05 | -0.73% | 888,953 |
| Sep 22, 2026 | 282.00 | 283.90 | 279.00 | 281.10 | 281.10 | 0.20% | 1,193,262 |
| Sep 21, 2026 | 278.40 | 286.90 | 278.20 | 280.55 | 280.55 | 1.26% | 2,506,605 |
| Sep 18, 2026 | 271.00 | 278.00 | 269.05 | 277.05 | 277.05 | 2.61% | 1,560,763 |
| Sep 17, 2026 | 267.65 | 272.25 | 267.15 | 270.00 | 270.00 | 1.16% | 1,114,004 |
| Sep 16, 2026 | 269.05 | 274.00 | 262.80 | 266.90 | 266.90 | -0.80% | 1,491,512 |
| Sep 15, 2026 | 281.00 | 281.85 | 268.00 | 269.05 | 269.05 | -4.12% | 1,967,345 |
| Sep 11, 2026 | 283.25 | 283.35 | 277.50 | 280.60 | 280.60 | -1.61% | 1,518,756 |
| Sep 10, 2026 | 287.75 | 291.15 | 284.40 | 285.20 | 285.20 | -0.75% | 1,123,388 |
| Sep 9, 2026 | 288.70 | 291.20 | 287.00 | 287.35 | 287.35 | -0.48% | 1,073,224 |
| Sep 8, 2026 | 293.60 | 294.80 | 288.05 | 288.75 | 288.75 | -1.70% | 1,262,000 |
| Sep 7, 2026 | 295.35 | 298.25 | 292.60 | 293.75 | 293.75 | -0.54% | 1,033,416 |
| Sep 4, 2026 | 296.40 | 300.25 | 293.75 | 295.35 | 295.35 | 0.48% | 1,792,086 |
| Sep 3, 2026 | 289.95 | 297.65 | 289.95 | 294.95 | 293.95 | 2.34% | 2,179,977 |
| Sep 2, 2026 | 285.50 | 298.75 | 282.60 | 288.20 | 287.22 | 0.24% | 4,450,212 |
| Sep 1, 2026 | 290.50 | 296.80 | 284.80 | 287.50 | 286.53 | -0.73% | 2,956,735 |
| Aug 31, 2026 | 299.00 | 299.00 | 288.55 | 289.60 | 288.62 | -3.16% | 2,271,173 |
| Aug 28, 2026 | 294.25 | 303.70 | 294.20 | 299.05 | 298.04 | 2.22% | 5,131,992 |
| Aug 27, 2026 | 289.45 | 300.85 | 289.40 | 292.55 | 291.56 | 1.40% | 3,800,765 |
| Aug 26, 2026 | 289.90 | 293.20 | 287.30 | 288.50 | 287.52 | 0.14% | 1,463,356 |
| Aug 25, 2026 | 289.30 | 294.00 | 286.75 | 288.10 | 287.12 | -0.12% | 1,615,761 |
| Aug 24, 2026 | 292.00 | 295.05 | 287.00 | 288.45 | 287.47 | -0.72% | 1,030,196 |
| Aug 21, 2026 | 292.45 | 294.70 | 290.00 | 290.55 | 289.56 | -0.21% | 1,062,239 |
| Aug 20, 2026 | 296.85 | 296.85 | 290.15 | 291.15 | 290.16 | -1.42% | 1,187,896 |
| Aug 19, 2026 | 298.00 | 300.20 | 294.00 | 295.35 | 294.35 | -0.14% | 1,995,957 |
| Aug 18, 2026 | 285.00 | 297.45 | 284.10 | 295.75 | 294.75 | 3.26% | 2,739,647 |
| Aug 17, 2026 | 292.25 | 293.40 | 285.55 | 286.40 | 285.43 | -2.00% | 1,543,079 |
| Aug 14, 2026 | 295.60 | 298.35 | 291.05 | 292.25 | 291.26 | -0.75% | 1,244,758 |
| Aug 13, 2026 | 297.00 | 303.70 | 292.65 | 294.45 | 293.45 | -1.46% | 1,780,757 |
| Aug 12, 2026 | 294.00 | 300.95 | 293.35 | 298.80 | 297.79 | 1.65% | 2,156,081 |
| Aug 11, 2026 | 295.80 | 298.65 | 291.35 | 293.95 | 292.95 | -0.34% | 1,857,143 |
| Aug 10, 2026 | 305.75 | 305.95 | 294.00 | 294.95 | 293.95 | -3.22% | 2,731,094 |
| Aug 7, 2026 | 316.60 | 320.00 | 302.10 | 304.75 | 303.72 | -1.25% | 13,810,526 |
| Aug 6, 2026 | 302.45 | 311.00 | 300.55 | 308.60 | 307.55 | 2.63% | 5,638,778 |
| Aug 5, 2026 | 302.35 | 304.85 | 297.55 | 300.70 | 299.68 | -0.07% | 2,382,016 |
| Aug 4, 2026 | 297.55 | 306.50 | 297.55 | 300.90 | 299.88 | 2.82% | 8,886,690 |
| Aug 3, 2026 | 294.00 | 295.75 | 290.70 | 292.65 | 291.66 | 0.41% | 1,989,074 |
| Jul 31, 2026 | 279.45 | 292.80 | 278.05 | 291.45 | 290.46 | 4.67% | 3,464,200 |
| Jul 30, 2026 | 278.55 | 281.25 | 275.35 | 278.45 | 277.51 | -0.05% | 910,358 |
| Jul 29, 2026 | 280.40 | 282.80 | 277.70 | 278.60 | 277.66 | -0.11% | 1,056,755 |
| Jul 28, 2026 | 285.00 | 285.50 | 277.50 | 278.90 | 277.95 | -1.73% | 1,467,397 |
| Jul 27, 2026 | 277.15 | 287.10 | 275.40 | 283.80 | 282.84 | 3.16% | 2,204,031 |
| Jul 24, 2026 | 265.50 | 277.20 | 260.20 | 275.10 | 274.17 | 2.42% | 2,357,392 |
| Jul 23, 2026 | 268.50 | 271.40 | 266.05 | 268.60 | 267.69 | -0.07% | 1,384,176 |
| Jul 22, 2026 | 277.00 | 279.80 | 267.15 | 268.80 | 267.89 | -2.93% | 1,792,928 |
| Jul 21, 2026 | 281.00 | 283.50 | 276.10 | 276.90 | 275.96 | -1.34% | 1,322,936 |
| Jul 20, 2026 | 281.80 | 283.95 | 278.55 | 280.65 | 279.70 | -0.39% | 977,307 |
| Jul 17, 2026 | 290.50 | 290.50 | 281.00 | 281.75 | 280.79 | -3.01% | 1,587,449 |
| Jul 16, 2026 | 288.95 | 296.00 | 288.50 | 290.50 | 289.52 | 0.99% | 2,030,859 |
| Jul 15, 2026 | 284.70 | 290.00 | 282.90 | 287.65 | 286.67 | 0.86% | 1,860,149 |